Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2024	-0.60 / -0.51%	116.40	117.20	116.00	116.50	116.52	99.92	2,594,300
3/28/2024	+1.90 / +1.65%	115.90	117.40	115.30	117.10	116.80	100.43	2,854,400
3/27/2024	+0.20 / +0.17%	114.70	115.30	114.10	115.20	114.66	98.80	1,465,900
3/26/2024	+1.00 / +0.88%	114.00	115.50	113.60	115.00	114.18	98.63	3,110,290
3/25/2024	-0.90 / -0.78%	114.10	115.10	113.80	114.00	114.24	97.77	3,002,201
3/22/2024	-1.30 / -1.12%	116.30	116.30	114.50	114.90	115.28	98.54	2,852,977
3/21/2024	+1.70 / +1.48%	115.20	116.20	114.60	116.20	115.51	99.66	4,238,500
3/20/2024	+2.50 / +2.23%	112.30	115.00	111.10	114.50	112.86	98.20	3,864,600
3/19/2024	-1.00 / -0.88%	113.00	113.00	111.10	112.00	111.87	96.06	4,064,200
3/18/2024	-3.00 / -2.59%	115.80	115.80	111.10	113.00	113.03	96.91	7,896,500
3/15/2024	-1.00 / -0.85%	116.80	116.80	114.50	116.00	115.64	99.49	4,690,100
3/14/2024	0.00 / 0.00%	118.50	118.50	115.70	117.00	117.15	100.34	6,215,401
3/13/2024	+5.10 / +4.56%	112.80	117.00	112.00	117.00	115.00	100.34	6,331,100
3/12/2024	+1.90 / +1.73%	110.00	113.50	110.00	111.90	111.92	95.97	3,127,800
3/11/2024	0.00 / 0.00%	110.00	113.50	110.00	110.00	111.23	94.34	4,083,250
3/8/2024	-1.30 / -1.17%	111.30	112.60	109.50	110.00	110.45	94.34	3,380,400
3/7/2024	+2.20 / +2.02%	109.10	113.90	108.20	111.30	110.39	95.46	5,249,750
3/6/2024	-1.60 / -1.45%	110.00	110.40	108.40	109.10	109.39	93.57	4,108,901
3/5/2024	-0.70 / -0.63%	111.40	111.40	109.90	110.70	110.48	94.94	4,761,118
3/4/2024	+0.60 / +0.54%	111.00	111.80	110.80	111.40	111.21	95.54	3,161,600
3/1/2024	+1.80 / +1.65%	109.20	111.40	109.10	110.80	110.74	95.03	4,961,400
2/29/2024	+0.50 / +0.46%	108.20	109.40	107.70	109.00	108.37	93.48	2,974,101
2/28/2024	+0.60 / +0.56%	108.00	108.50	106.30	108.50	107.08	93.05	5,053,900
2/27/2024	-0.10 / -0.09%	108.50	109.50	107.40	107.90	108.49	92.54	4,497,200
2/26/2024	+4.10 / +3.95%	103.90	108.00	103.50	108.00	106.11	92.63	4,973,700
2/23/2024	-0.70 / -0.67%	105.50	106.70	103.30	103.90	105.06	89.11	5,158,040
2/22/2024	-1.30 / -1.23%	105.90	106.00	104.60	104.60	104.90	89.71	2,268,064
2/21/2024	+1.60 / +1.53%	104.00	106.90	103.50	105.90	104.56	90.82	3,905,800
2/20/2024	-0.70 / -0.67%	105.20	105.20	104.00	104.30	104.47	89.45	3,884,300
2/19/2024	-0.10 / -0.10%	105.50	107.00	105.00	105.00	105.86	90.05	2,968,100

<<Previous 30 days Next 30 days>>

FPT News

27/11	FPT: Record date for the 1st payment of 2024 cash dividend
20/11	FPT: Chairman decision on 2024 interim cash dividend
20/11	FPT: Report Insider TransactionNguyen Viet Thang
05/11	FPT: BOD Resolution on increasing charter capital for subsidiary
29/10	FPT: Change in the 58th Business Registration Certificate